See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 187220.KQ stock page

DT&C Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-094,295.004,415.004,230.004,320.004,134.9922,149
2023-05-084,225.004,330.004,220.004,330.004,144.5631,224
2023-05-044,205.004,210.004,130.004,200.004,020.1311,554
2023-05-034,160.004,250.004,160.004,210.004,029.7014,592
2023-05-024,320.004,330.004,115.004,160.003,981.8437,670
2023-04-284,240.004,255.004,000.004,030.003,857.4147,137
2023-04-274,120.004,200.004,030.004,160.003,981.8434,957
2023-04-264,155.004,335.004,115.004,120.003,943.5543,447
2023-04-254,285.004,290.004,100.004,200.004,020.1337,184
2023-04-244,305.004,325.004,230.004,315.004,130.2028,538
2023-04-214,410.004,470.004,295.004,305.004,120.6362,011
2023-04-204,480.004,720.004,375.004,495.004,302.4957,397
2023-04-194,545.004,620.004,505.004,505.004,312.0730,923
2023-04-184,565.004,655.004,410.004,580.004,383.8543,906
2023-04-174,560.004,700.004,520.004,610.004,412.5781,321
2023-04-144,580.004,640.004,495.004,550.004,355.1440,118
2023-04-134,395.004,675.004,300.004,580.004,383.8586,866
2023-04-124,390.004,415.004,300.004,395.004,206.7824,163
2023-04-114,250.004,420.004,210.004,390.004,201.9945,719
2023-04-104,420.004,420.004,200.004,305.004,120.6370,224
2023-04-074,360.004,455.004,325.004,395.004,206.7825,181
2023-04-064,620.004,620.004,360.004,360.004,173.2833,486
2023-04-054,490.004,555.004,460.004,500.004,307.2843,071
2023-04-044,430.004,610.004,430.004,525.004,331.2186,395
2023-04-034,305.004,540.004,305.004,480.004,288.1471,859
2023-03-314,315.004,340.004,200.004,280.004,096.7044,500
2023-03-304,330.004,345.004,215.004,240.004,058.4239,268
2023-03-294,275.004,340.004,185.004,330.004,144.5659,003
2023-03-284,425.004,430.004,300.004,315.004,130.2025,265
2023-03-274,270.004,415.004,190.004,370.004,182.8539,614
2023-03-244,100.004,310.004,100.004,270.004,087.1366,579
2023-03-234,080.004,175.004,080.004,100.003,924.4128,003
2023-03-224,145.004,170.004,100.004,150.003,972.2725,933
2023-03-214,205.004,235.004,115.004,145.003,967.4820,429
2023-03-204,130.004,250.004,120.004,240.004,058.4224,872
2023-03-173,990.004,170.003,970.004,160.003,981.8425,757
2023-03-164,040.004,090.003,850.003,990.003,819.1220,164
2023-03-154,020.004,100.004,000.004,010.003,838.2729,290
2023-03-144,230.004,285.004,000.004,000.003,828.6964,699
2023-03-134,275.004,290.004,110.004,285.004,101.4931,510
2023-03-104,465.004,465.004,280.004,290.004,106.2733,193
2023-03-094,430.004,485.004,270.004,410.004,221.1386,768
2023-03-084,475.004,500.004,435.004,445.004,254.6429,238
2023-03-074,600.004,605.004,420.004,480.004,288.1428,367
2023-03-064,405.004,635.004,385.004,530.004,336.0046,312
2023-03-034,450.004,500.004,380.004,430.004,240.2828,917
2023-03-024,535.004,595.004,400.004,410.004,221.1339,830
2023-02-284,410.004,595.004,410.004,510.004,316.8547,079
2023-02-274,330.004,440.004,205.004,430.004,240.2838,750
2023-02-244,450.004,520.004,350.004,355.004,168.4954,729
2023-02-234,440.004,540.004,425.004,475.004,283.3536,655
2023-02-224,560.004,560.004,410.004,435.004,245.0675,697
2023-02-214,750.004,755.004,620.004,620.004,422.1440,231
2023-02-204,630.004,765.004,530.004,750.004,546.5757,705
2023-02-174,650.004,780.004,625.004,630.004,431.7156,011
2023-02-164,730.004,820.004,685.004,755.004,551.3645,056
2023-02-154,990.004,990.004,750.004,750.004,546.5768,941
2023-02-144,860.004,995.004,860.004,895.004,685.3633,032
2023-02-134,840.005,010.004,620.004,860.004,651.86104,968
2023-02-105,130.005,130.004,835.004,835.004,627.93130,595
← NewerPage 15 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.